Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1989
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1989-12-29 | $11.88 | $14.71 | 17,600 | — | — |
| 1989-12-28 | $11.88 | $14.71 | 10,600 | — | — |
| 1989-12-27 | $11.88 | $14.71 | 7,600 | — | — |
| 1989-12-26 | $12.00 | $14.86 | 600 | — | — |
| 1989-12-22 | $12.00 | $14.86 | 10,000 | — | — |
| 1989-12-21 | $11.88 | $14.71 | 10,600 | — | — |
| 1989-12-20 | $12.13 | $15.02 | 3,800 | — | — |
| 1989-12-19 | $11.81 | $14.63 | 5,200 | — | — |
| 1989-12-18 | $11.81 | $14.63 | 4,400 | — | — |
| 1989-12-15 | $11.88 | $14.71 | 216,200 | — | — |
| 1989-12-14 | $11.75 | $14.55 | 25,600 | — | — |
| 1989-12-13 | $11.75 | $14.55 | 15,200 | — | — |
| 1989-12-12 | $11.63 | $14.40 | 600 | — | — |
| 1989-12-11 | $11.75 | $14.55 | 18,000 | — | — |
| 1989-12-08 | $11.75 | $14.55 | 7,400 | — | — |
| 1989-12-07 | $11.75 | $14.55 | 8,600 | — | — |
| 1989-12-06 | $11.63 | $14.40 | 12,600 | — | — |
| 1989-12-05 | $11.63 | $14.40 | 25,000 | — | — |
| 1989-12-04 | $11.63 | $14.40 | 42,800 | — | — |
| 1989-12-01 | $11.50 | $14.24 | 18,800 | — | — |
| 1989-11-30 | $11.38 | $14.09 | 4,800 | — | — |
| 1989-11-29 | $11.50 | $14.24 | 4,800 | — | — |
| 1989-11-28 | $11.50 | $14.24 | 2,800 | — | — |
| 1989-11-27 | $11.63 | $14.40 | 9,600 | — | — |
| 1989-11-24 | $11.50 | $14.24 | 2,000 | — | — |
| 1989-11-22 | $11.63 | $14.40 | 600 | — | — |
| 1989-11-21 | $11.63 | $14.40 | 1,400 | — | — |
| 1989-11-20 | $11.63 | $14.40 | 6,000 | — | — |
| 1989-11-17 | $11.50 | $14.24 | 12,200 | — | — |
| 1989-11-16 | $11.50 | $14.24 | 11,200 | — | — |
| 1989-11-15 | $11.38 | $14.09 | 20,200 | — | — |
| 1989-11-14 | $11.38 | $14.09 | 4,400 | — | — |
| 1989-11-13 | $11.63 | $14.40 | 9,600 | — | — |
| 1989-11-10 | $11.38 | $14.09 | 14,800 | — | — |
| 1989-11-09 | $11.38 | $14.09 | 5,200 | — | — |
| 1989-11-08 | $11.50 | $14.01 | 4,200 | — | — |
| 1989-11-07 | $11.50 | $14.01 | 16,800 | — | — |
| 1989-11-06 | $11.50 | $14.01 | 31,200 | — | — |
| 1989-11-03 | $11.50 | $14.01 | 69,400 | — | — |
| 1989-11-02 | $11.50 | $14.01 | 9,000 | — | — |
| 1989-11-01 | $11.63 | $14.16 | 31,800 | — | — |
| 1989-10-31 | $11.50 | $14.01 | 118,000 | — | — |
| 1989-10-30 | $11.50 | $14.01 | 8,400 | — | — |
| 1989-10-27 | $11.50 | $14.01 | 5,600 | — | — |
| 1989-10-26 | $11.63 | $14.16 | 70,400 | — | — |
| 1989-10-25 | $11.50 | $14.01 | 14,200 | — | — |
| 1989-10-24 | $11.63 | $14.16 | 11,800 | — | — |
| 1989-10-23 | $11.88 | $14.46 | 6,600 | — | — |
| 1989-10-20 | $11.63 | $14.16 | 20,000 | — | — |
| 1989-10-19 | $11.63 | $14.16 | 32,200 | — | — |
| 1989-10-18 | $11.50 | $14.01 | 6,600 | — | — |
| 1989-10-17 | $11.50 | $14.01 | 23,600 | — | — |
| 1989-10-16 | $11.38 | $13.86 | 60,800 | — | — |
| 1989-10-13 | $11.50 | $14.01 | 1,400 | — | — |
| 1989-10-12 | $11.38 | $13.86 | 5,400 | — | — |
| 1989-10-11 | $11.38 | $13.86 | 5,800 | — | — |
| 1989-10-10 | $11.44 | $13.93 | 9,600 | — | — |
| 1989-10-09 | $11.44 | $13.93 | 9,000 | — | — |
| 1989-10-06 | $11.50 | $14.01 | 32,600 | — | — |
| 1989-10-05 | $11.50 | $14.01 | 12,200 | — | — |
| 1989-10-04 | $11.38 | $13.86 | 45,400 | — | — |
| 1989-10-03 | $11.38 | $13.86 | 31,400 | — | — |
| 1989-10-02 | $11.38 | $13.86 | 7,600 | — | — |
| 1989-09-29 | $11.38 | $13.86 | 5,000 | — | — |
| 1989-09-28 | $11.38 | $13.86 | 1,800 | — | — |
| 1989-09-27 | $11.50 | $14.01 | 5,000 | — | — |
| 1989-09-26 | $11.50 | $14.01 | 16,200 | — | — |
| 1989-09-25 | $11.63 | $14.16 | 26,800 | — | — |
| 1989-09-22 | $11.63 | $14.16 | 13,800 | — | — |
| 1989-09-21 | $11.50 | $14.01 | 112,400 | — | — |
| 1989-09-20 | $11.50 | $14.01 | 4,600 | — | — |
| 1989-09-19 | $11.75 | $14.31 | 8,000 | — | — |
| 1989-09-18 | $11.50 | $14.01 | 66,400 | — | — |
| 1989-09-15 | $11.56 | $14.08 | 37,600 | — | — |
| 1989-09-14 | $11.38 | $13.86 | 4,600 | — | — |
| 1989-09-13 | $11.38 | $13.86 | 12,400 | — | — |
| 1989-09-12 | $11.50 | $14.01 | 41,800 | — | — |
| 1989-09-11 | $11.50 | $14.01 | 15,200 | — | — |
| 1989-09-08 | $11.44 | $13.93 | 43,800 | — | — |
| 1989-09-07 | $11.44 | $13.93 | 49,400 | — | — |
| 1989-09-06 | $11.38 | $13.86 | 12,400 | — | — |
| 1989-09-05 | $11.44 | $13.93 | 38,600 | — | — |
| 1989-09-01 | $11.38 | $13.86 | 13,600 | — | — |
| 1989-08-31 | $11.38 | $13.86 | 5,600 | — | — |
| 1989-08-30 | $11.38 | $13.86 | 16,200 | — | — |
| 1989-08-29 | $11.50 | $14.01 | 2,400 | — | — |
| 1989-08-28 | $11.38 | $13.86 | 8,400 | — | — |
| 1989-08-25 | $11.44 | $13.93 | 10,200 | — | — |
| 1989-08-24 | $11.38 | $13.86 | 12,000 | — | — |
| 1989-08-23 | $11.38 | $13.86 | 4,200 | — | — |
| 1989-08-22 | $11.63 | $14.16 | 8,800 | — | — |
| 1989-08-21 | $11.38 | $13.86 | 13,400 | — | — |
| 1989-08-18 | $11.63 | $14.16 | 11,000 | — | — |
| 1989-08-17 | $11.38 | $13.86 | 29,800 | — | — |
| 1989-08-16 | $11.38 | $13.86 | 11,800 | — | — |
| 1989-08-15 | $11.38 | $13.86 | 3,800 | — | — |
| 1989-08-14 | $11.50 | $14.01 | 19,800 | — | — |
| 1989-08-11 | $11.38 | $13.86 | 9,400 | — | — |
| 1989-08-10 | $11.38 | $13.86 | 14,000 | — | — |
| 1989-08-09 | $11.38 | $13.86 | 55,200 | — | — |
| 1989-08-08 | $11.50 | $13.78 | 18,600 | — | — |
| 1989-08-07 | $11.75 | $14.08 | 12,400 | — | — |
| 1989-08-04 | $11.50 | $13.78 | 7,400 | — | — |
| 1989-08-03 | $11.50 | $13.78 | 18,800 | — | — |
| 1989-08-02 | $11.63 | $13.93 | 9,400 | — | — |
| 1989-08-01 | $11.50 | $13.78 | 45,400 | — | — |
| 1989-07-31 | $11.50 | $13.78 | 24,000 | — | — |
| 1989-07-28 | $11.38 | $13.63 | 13,400 | — | — |
| 1989-07-27 | $11.63 | $13.93 | 31,800 | — | — |
| 1989-07-26 | $11.25 | $13.48 | 22,200 | — | — |
| 1989-07-25 | $11.50 | $13.78 | 4,200 | — | — |
| 1989-07-24 | $11.13 | $13.33 | 18,200 | — | — |
| 1989-07-21 | $11.50 | $13.78 | 16,000 | — | — |
| 1989-07-20 | $11.50 | $13.78 | 16,800 | — | — |
| 1989-07-19 | $11.38 | $13.63 | 17,400 | — | — |
| 1989-07-18 | $11.50 | $13.78 | 12,200 | — | — |
| 1989-07-17 | $11.38 | $13.63 | 8,600 | — | — |
| 1989-07-14 | $11.50 | $13.78 | 14,000 | — | — |
| 1989-07-13 | $11.63 | $13.93 | 19,000 | — | — |
| 1989-07-12 | $11.50 | $13.78 | 51,400 | — | — |
| 1989-07-11 | $11.31 | $13.55 | 10,200 | — | — |
| 1989-07-10 | $11.44 | $13.70 | 6,400 | — | — |
| 1989-07-07 | $11.50 | $13.78 | 3,800 | — | — |
| 1989-07-06 | $11.25 | $13.48 | 3,000 | — | — |
| 1989-07-05 | $11.25 | $13.48 | 17,600 | — | — |
| 1989-07-03 | $11.38 | $13.63 | 13,400 | — | — |
| 1989-06-30 | $11.13 | $13.33 | 26,600 | — | — |
| 1989-06-29 | $11.25 | $13.48 | 35,800 | — | — |
| 1989-06-28 | $11.13 | $13.33 | 2,400 | — | — |
| 1989-06-27 | $11.13 | $13.33 | 5,400 | — | — |
| 1989-06-26 | $11.38 | $13.63 | 21,800 | — | — |
| 1989-06-23 | $11.38 | $13.63 | 6,000 | — | — |
| 1989-06-22 | $11.13 | $13.33 | 13,200 | — | — |
| 1989-06-21 | $11.38 | $13.63 | 47,000 | — | — |
| 1989-06-20 | $11.00 | $13.18 | 48,400 | — | — |
| 1989-06-19 | $11.00 | $13.18 | 16,200 | — | — |
| 1989-06-16 | $11.00 | $13.18 | 13,000 | — | — |
| 1989-06-15 | $10.63 | $12.73 | 5,200 | — | — |
| 1989-06-14 | $10.63 | $12.73 | 16,400 | — | — |
| 1989-06-13 | $10.63 | $12.73 | 29,800 | — | — |
| 1989-06-12 | $10.63 | $12.73 | 68,800 | — | — |
| 1989-06-09 | $10.88 | $13.03 | 7,000 | — | — |
| 1989-06-08 | $10.88 | $13.03 | 23,400 | — | — |
| 1989-06-07 | $10.75 | $12.88 | 15,000 | — | — |
| 1989-06-06 | $10.75 | $12.88 | 110,600 | — | — |
| 1989-06-05 | $10.50 | $12.58 | 58,600 | — | — |
| 1989-06-02 | $10.63 | $12.73 | 9,200 | — | — |
| 1989-06-01 | $10.63 | $12.73 | 48,000 | — | — |
| 1989-05-31 | $10.63 | $12.73 | 41,400 | — | — |
| 1989-05-30 | $10.75 | $12.88 | 42,600 | — | — |
| 1989-05-26 | $10.75 | $12.88 | 14,000 | — | — |
| 1989-05-25 | $10.63 | $12.73 | 20,600 | — | — |
| 1989-05-24 | $10.88 | $13.03 | 24,200 | — | — |
| 1989-05-23 | $10.88 | $13.03 | 38,000 | — | — |
| 1989-05-22 | $11.00 | $13.18 | 40,000 | — | — |
| 1989-05-19 | $11.00 | $13.18 | 18,800 | — | — |
| 1989-05-18 | $10.88 | $13.03 | 14,800 | — | — |
| 1989-05-17 | $10.75 | $12.88 | 28,000 | — | — |
| 1989-05-16 | $10.50 | $12.58 | 37,600 | — | — |
| 1989-05-15 | $10.25 | $12.28 | 15,800 | — | — |
| 1989-05-12 | $10.38 | $12.43 | 14,400 | — | — |
| 1989-05-11 | $10.19 | $12.20 | 15,800 | — | — |
| 1989-05-10 | $10.00 | $11.98 | 24,400 | — | — |
| 1989-05-09 | $10.25 | $12.28 | 8,000 | — | — |
| 1989-05-08 | $10.38 | $12.20 | 1,800 | — | — |
| 1989-05-05 | $10.25 | $12.05 | 30,400 | — | — |
| 1989-05-04 | $10.25 | $12.05 | 3,400 | — | — |
| 1989-05-03 | $10.25 | $12.05 | 6,000 | — | — |
| 1989-05-02 | $10.25 | $12.05 | 14,400 | — | — |
| 1989-05-01 | $10.13 | $11.91 | 22,600 | — | — |
| 1989-04-28 | $10.13 | $11.91 | 11,400 | — | — |
| 1989-04-27 | $10.00 | $11.76 | 7,200 | — | — |
| 1989-04-26 | $10.13 | $11.91 | 7,000 | — | — |
| 1989-04-25 | $10.13 | $11.91 | 18,000 | — | — |
| 1989-04-24 | $10.13 | $11.91 | 7,000 | — | — |
| 1989-04-21 | $10.00 | $11.76 | 24,000 | — | — |
| 1989-04-20 | $10.13 | $11.91 | 29,200 | — | — |
| 1989-04-19 | $10.50 | $12.35 | 39,600 | — | — |
| 1989-04-18 | $10.25 | $12.05 | 6,600 | — | — |
| 1989-04-17 | $10.25 | $12.05 | 81,200 | — | — |
| 1989-04-14 | $10.50 | $12.35 | 4,200 | — | — |
| 1989-04-13 | $10.25 | $12.05 | 14,000 | — | — |
| 1989-04-12 | $10.38 | $12.20 | 11,000 | — | — |
| 1989-04-11 | $10.50 | $12.35 | 18,600 | — | — |
| 1989-04-10 | $10.38 | $12.20 | 4,000 | — | — |
| 1989-04-07 | $10.38 | $12.20 | 6,200 | — | — |
| 1989-04-06 | $10.50 | $12.35 | 8,000 | — | — |
| 1989-04-05 | $10.63 | $12.50 | 142,800 | — | — |
| 1989-04-04 | $10.50 | $12.35 | 12,400 | — | — |
| 1989-04-03 | $10.63 | $12.50 | 21,800 | — | — |
| 1989-03-31 | $10.50 | $12.35 | 6,800 | — | — |
| 1989-03-30 | $10.50 | $12.35 | 66,800 | — | — |
| 1989-03-29 | $10.50 | $12.35 | 10,600 | — | — |
| 1989-03-28 | $10.63 | $12.50 | 8,200 | — | — |
| 1989-03-27 | $10.88 | $12.79 | 258,800 | — | — |
| 1989-03-23 | $10.88 | $12.79 | 44,000 | — | — |
| 1989-03-22 | $10.75 | $12.64 | 63,200 | — | — |
| 1989-03-21 | $10.63 | $12.50 | 23,200 | — | — |
| 1989-03-20 | $10.50 | $12.35 | 28,800 | — | — |
| 1989-03-17 | $10.63 | $12.50 | 41,200 | — | — |
| 1989-03-16 | $10.75 | $12.64 | 18,400 | — | — |
| 1989-03-15 | $10.75 | $12.64 | 13,200 | — | — |
| 1989-03-14 | $10.63 | $12.50 | 18,600 | — | — |
| 1989-03-13 | $10.50 | $12.35 | 51,200 | — | — |
| 1989-03-10 | $10.25 | $12.05 | 33,000 | — | — |
| 1989-03-09 | $10.13 | $11.91 | 58,400 | — | — |
| 1989-03-08 | $10.25 | $12.05 | 20,200 | — | — |
| 1989-03-07 | $10.25 | $12.05 | 9,000 | — | — |
| 1989-03-06 | $10.13 | $11.91 | 17,800 | — | — |
| 1989-03-03 | $10.00 | $11.76 | 26,000 | — | — |
| 1989-03-02 | $9.88 | $11.61 | 29,600 | — | — |
| 1989-03-01 | $9.81 | $11.54 | 8,400 | — | — |
| 1989-02-28 | $9.75 | $11.47 | 10,000 | — | — |
| 1989-02-27 | $9.88 | $11.61 | 14,000 | — | — |
| 1989-02-24 | $9.63 | $11.32 | 40,400 | — | — |
| 1989-02-23 | $9.75 | $11.47 | 13,400 | — | — |
| 1989-02-22 | $9.50 | $11.17 | 34,400 | — | — |
| 1989-02-21 | $10.00 | $11.76 | 12,200 | — | — |
| 1989-02-17 | $10.13 | $11.91 | 4,400 | — | — |
| 1989-02-16 | $9.94 | $11.69 | 34,600 | — | — |
| 1989-02-15 | $10.00 | $11.76 | 6,200 | — | — |
| 1989-02-14 | $9.81 | $11.54 | 1,400 | — | — |
| 1989-02-13 | $9.75 | $11.47 | 52,000 | — | — |
| 1989-02-10 | $10.00 | $11.76 | 33,000 | — | — |
| 1989-02-09 | $10.25 | $12.05 | 18,000 | — | — |
| 1989-02-08 | $10.50 | $12.12 | 7,200 | — | — |
| 1989-02-07 | $10.25 | $11.84 | 21,600 | — | — |
| 1989-02-06 | $10.13 | $11.69 | 2,800 | — | — |
| 1989-02-03 | $10.13 | $11.69 | 23,800 | — | — |
| 1989-02-02 | $10.25 | $11.84 | 4,600 | — | — |
| 1989-02-01 | $10.13 | $11.69 | 27,600 | — | — |
| 1989-01-31 | $10.13 | $11.69 | 12,000 | — | — |
| 1989-01-30 | $10.38 | $11.98 | 12,200 | — | — |
| 1989-01-27 | $10.25 | $11.84 | 37,200 | — | — |
| 1989-01-26 | $10.25 | $11.84 | 34,800 | — | — |
| 1989-01-25 | $10.00 | $11.55 | 33,200 | — | — |
| 1989-01-24 | $9.88 | $11.40 | 21,000 | — | — |
| 1989-01-23 | $9.75 | $11.26 | 10,800 | — | — |
| 1989-01-20 | $9.88 | $11.40 | 6,000 | — | — |
| 1989-01-19 | $9.75 | $11.26 | 18,200 | — | — |
| 1989-01-18 | $9.63 | $11.11 | 7,200 | — | — |
| 1989-01-17 | $9.88 | $11.40 | 40,000 | — | — |
| 1989-01-16 | $9.63 | $11.11 | 5,600 | — | — |
| 1989-01-13 | $9.75 | $11.26 | 9,000 | — | — |
| 1989-01-12 | $9.50 | $10.97 | 2,200 | — | — |
| 1989-01-11 | $9.50 | $10.97 | 17,600 | — | — |
| 1989-01-10 | $9.63 | $11.11 | 11,400 | — | — |
| 1989-01-09 | $9.44 | $10.90 | 168,600 | — | — |
| 1989-01-06 | $9.38 | $10.83 | 18,400 | — | — |
| 1989-01-05 | $9.50 | $10.97 | 8,000 | — | — |
| 1989-01-04 | $9.38 | $10.83 | 6,000 | — | — |
| 1989-01-03 | $9.63 | $11.11 | 13,200 | — | — |